Sign In
|
Register
|
About Burlingame
|
Contact Us
Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast
|
Traffic
Burlingame News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Burlingame Gas Prices
Ski And Snow Reports
Financial Markets
American
Bagels
Bakery
Barbecue
Brew Pubs
Chinese
Coffee Houses
Continental
Deli
Fast Food
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Mexican
Pizza
Resort Restaurants
Sandwiches
Seafood
Steaks, Chops
Sushi
Thai
Wine
Bars and Lounges
Night Clubs
Museums
Family Fun
Arts & Culture
Parks
Annual Events
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Vacation Rentals
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Air Tours
Amusement & Water Parks
Auditoriums, Halls & Facilities
Biking
Bowling, Billiards & Video Games
Casinos & Gaming
Comedy Clubs
Events & Festivals
Fishing
Galleries
General Attractions
Golfing
Group Adventures
Horseback Riding
Hot Air Ballooning
Ice Rinks
Indoor Climbing
Indoor Kart Racing
Jeep & Hummer Tours
Movie Theatres
Museums
Parks & Preserves
Shells
Sightseeing
Target Shooting
Theatre
Ticket Sales
Tours
Train Rides
Zoos
ATV & Hummer Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Chambers of Commerce
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Trade Shows, Expos & Conventions
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Concierge & Lifestyle Services
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
House sitting
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Event & Sport Tickets
Fashion by Runway Magazine
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Identity Theft Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
National Government
Political Organizations
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Emergency Services
Eye Care
First Aid
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Sprinklers
Tools
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Lake and Water Sports
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Audio & Visual
Event Facilities
Exhibit Designers
Lodging
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Tourist Attractions
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
Afghan
American
Asian
Bagels
Bakery
Barbecue
Brazilian
Breakfast
Brew Pubs
Burgers
Cajun
Chinese
Coffee Houses
Continental
Cuban
Deli
Downtown San Jose Restaurants
Fast Food
Filipino
Fondue
French
Fusion
German
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
International
Italian
Japanese
Jewish
Korean
Latin American
Lebanese
Mediterranean
Mexican
Middle Eastern
Mongolian
Persian
Pizza
Resort Restaurants
Sandwiches
Seafood
Soul Food
Southwestern
Spanish
Sports Bars
Steaks, Chops
Sushi
Taiwanese
Tapas
Thai
Vegetarian
Vietnamese
Wine
Shopping
Accessories
Antiques
Auctions
Auto, Window Glass
Books
Bridal Shops
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Office Supplies & Service
Pharmacies
Rental Service Stores
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Tire Dealers
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Boat Dealers & Equipment
Boating
Bowling Alleys
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Equestrian
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Golf Equipment & Supplies
Gymnastics
Health Clubs
Hiking
Instruction
Martial Arts
Professional Sports Teams
Race Tracks
Recreation Facilities
Rentals
Skateboarding
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Cruises
Hotels & Resorts
Passport Services
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Rentals
Transportation
Your Business Here
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Burlingame
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
E3 Lithium Ltd
(OP:
EEMMF
)
1.310
+0.050 (+3.97%)
Streaming Delayed Price
Updated: 3:55 PM EDT, May 28, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 28, 2024
1.250
1.310
1.250
1.310
22,048
+0.05(+3.97%)
May 24, 2024
1.262
1.278
1.256
1.260
4,042
+0.00(+0.00%)
May 23, 2024
1.260
1.280
1.250
1.260
15,089
-0.01(-0.94%)
May 22, 2024
1.240
1.290
1.240
1.272
12,889
+0.01(+0.95%)
May 21, 2024
1.280
1.290
1.260
1.260
9,722
-0.01(-0.79%)
May 20, 2024
1.330
1.360
1.270
1.270
9,760
-0.04(-3.20%)
May 17, 2024
1.260
1.350
1.250
1.312
24,003
+0.06(+4.96%)
May 16, 2024
1.250
1.260
1.225
1.250
48,479
+0.02(+1.63%)
May 15, 2024
1.236
1.255
1.220
1.230
19,622
-0.02(-1.72%)
May 14, 2024
1.225
1.255
1.220
1.252
39,076
+0.02(+1.67%)
May 13, 2024
1.290
1.290
1.222
1.231
10,617
+0.01(+0.90%)
May 10, 2024
1.235
1.250
1.220
1.220
7,314
+0.00(+0.08%)
May 09, 2024
1.230
1.233
1.219
1.219
12,509
-0.01(-0.97%)
May 08, 2024
1.260
1.278
1.230
1.231
29,459
-0.01(-0.73%)
May 07, 2024
1.240
1.250
1.240
1.240
10,316
+0.02(+1.81%)
May 06, 2024
1.230
1.260
1.218
1.218
19,139
-0.01(-0.98%)
May 03, 2024
1.230
1.230
1.201
1.230
51,728
+0.01(+0.49%)
May 02, 2024
1.240
1.272
1.200
1.224
18,560
-0.01(-0.49%)
May 01, 2024
1.240
1.246
1.220
1.230
17,325
-0.01(-0.49%)
Apr 30, 2024
1.310
1.320
1.212
1.236
31,756
-0.06(-4.92%)
Apr 29, 2024
1.300
1.320
1.290
1.300
56,452
-0.01(-0.77%)
Apr 26, 2024
1.290
1.364
1.290
1.310
41,763
-0.01(-0.75%)
Apr 25, 2024
1.340
1.345
1.304
1.320
20,891
-0.04(-2.94%)
Apr 24, 2024
1.350
1.360
1.340
1.360
8,021
+0.02(+1.68%)
Apr 23, 2024
1.331
1.350
1.317
1.337
34,384
-0.01(-0.48%)
Apr 22, 2024
1.282
1.360
1.270
1.344
18,849
+0.04(+3.31%)
Apr 19, 2024
1.256
1.340
1.256
1.301
17,846
+0.06(+4.92%)
Apr 18, 2024
1.232
1.274
1.232
1.240
25,709
-0.04(-3.13%)
Apr 17, 2024
1.319
1.325
1.280
1.280
23,605
-0.06(-4.48%)
Apr 16, 2024
1.490
1.490
1.330
1.340
33,003
-0.02(-1.78%)
Apr 15, 2024
1.400
1.500
1.359
1.364
116,064
-0.01(-0.42%)
Apr 12, 2024
1.330
1.400
1.323
1.370
96,679
+0.04(+2.90%)
Apr 11, 2024
1.270
1.337
1.270
1.331
29,359
+0.05(+3.61%)
Apr 10, 2024
1.260
1.320
1.260
1.285
17,035
+0.00(+0.17%)
Apr 09, 2024
1.300
1.310
1.280
1.283
54,558
+0.02(+1.81%)
Apr 08, 2024
1.248
1.270
1.240
1.260
20,547
+0.00(+0.00%)
Apr 05, 2024
1.180
1.270
1.180
1.260
60,422
+0.05(+4.22%)
Apr 04, 2024
1.345
1.365
1.200
1.209
43,981
-0.08(-6.28%)
Apr 03, 2024
1.120
1.310
1.120
1.290
57,320
+0.13(+10.82%)
Apr 02, 2024
1.150
1.205
1.080
1.164
34,904
+0.08(+7.77%)
Apr 01, 2024
1.090
1.090
1.070
1.080
32,235
+0.01(+0.94%)
Mar 28, 2024
1.040
1.080
1.040
1.070
63,469
-0.00(-0.01%)
Mar 27, 2024
1.110
1.110
1.060
1.070
100,007
-0.05(-4.80%)
Mar 26, 2024
1.200
1.200
1.110
1.124
18,411
-0.01(-0.53%)
Mar 25, 2024
1.110
1.170
1.110
1.130
21,700
-0.01(-0.88%)
Mar 22, 2024
1.130
1.150
1.130
1.140
35,197
-0.01(-0.87%)
Mar 21, 2024
1.150
1.160
1.130
1.150
77,089
+0.00(+0.00%)
Mar 20, 2024
1.150
1.152
1.130
1.150
35,043
+0.00(+0.00%)
Mar 19, 2024
1.167
1.167
1.140
1.150
17,672
-0.03(-2.54%)
Mar 18, 2024
1.190
1.190
1.170
1.180
33,169
+0.00(+0.00%)
Mar 15, 2024
1.180
1.190
1.177
1.180
23,350
+0.01(+0.73%)
Mar 14, 2024
1.190
1.190
1.160
1.171
61,992
-0.00(-0.23%)
Mar 13, 2024
1.150
1.210
1.145
1.174
33,160
+0.03(+3.00%)
Mar 12, 2024
1.150
1.156
1.130
1.140
65,348
+0.00(+0.00%)
Mar 11, 2024
1.175
1.175
1.120
1.140
170,264
-0.03(-2.56%)
Mar 08, 2024
1.190
1.200
1.150
1.170
39,215
-0.03(-2.50%)
Mar 07, 2024
1.220
1.220
1.190
1.200
84,448
-0.03(-2.44%)
Mar 06, 2024
1.232
1.260
1.210
1.230
65,178
+0.00(+0.41%)
Mar 05, 2024
1.235
1.250
1.210
1.225
23,846
-0.01(-1.21%)
Mar 04, 2024
1.340
1.340
1.240
1.240
80,340
-0.05(-3.88%)
Mar 01, 2024
1.253
1.330
1.250
1.290
56,570
+0.05(+4.03%)
Feb 29, 2024
1.180
1.270
1.180
1.240
35,337
+0.03(+2.48%)
Feb 28, 2024
1.300
1.300
1.200
1.210
46,219
-0.02(-1.63%)
Feb 27, 2024
1.272
1.272
1.214
1.230
30,267
-0.03(-2.38%)
Feb 26, 2024
1.330
1.330
1.260
1.260
31,778
-0.07(-5.05%)
Feb 23, 2024
1.312
1.330
1.290
1.327
37,395
+0.02(+1.30%)
Feb 22, 2024
1.280
1.367
1.280
1.310
49,695
+0.03(+2.34%)
Feb 21, 2024
1.310
1.310
1.280
1.280
9,920
-0.04(-3.03%)
Feb 20, 2024
1.340
1.410
1.316
1.320
47,088
-0.01(-0.86%)
Feb 16, 2024
1.210
1.404
1.206
1.331
48,814
+0.09(+7.28%)
Feb 15, 2024
1.120
1.241
1.120
1.241
27,043
+0.04(+3.42%)
Feb 14, 2024
1.210
1.220
1.198
1.200
32,758
+0.00(+0.00%)
Feb 13, 2024
1.170
1.220
1.158
1.200
74,156
-0.01(-0.83%)
Feb 12, 2024
1.110
1.227
1.110
1.210
42,128
+0.06(+5.22%)
Feb 09, 2024
1.178
1.180
1.130
1.150
30,923
-0.02(-1.71%)
Feb 08, 2024
1.184
1.190
1.130
1.170
49,766
-0.02(-1.85%)
Feb 07, 2024
1.190
1.310
1.170
1.192
153,400
-0.07(-5.40%)
Feb 06, 2024
1.173
1.280
1.140
1.260
148,473
+0.11(+9.56%)
Feb 05, 2024
1.380
1.380
1.140
1.150
301,835
-0.23(-16.90%)
Feb 02, 2024
1.426
1.426
1.370
1.384
57,786
-0.04(-2.54%)
Feb 01, 2024
1.400
1.420
1.394
1.420
24,185
+0.01(+0.64%)
Jan 31, 2024
1.410
1.411
1.390
1.411
9,764
-0.02(-1.74%)
Jan 30, 2024
1.390
1.448
1.390
1.436
16,906
+0.04(+2.57%)
Jan 29, 2024
1.370
1.429
1.370
1.400
23,189
-0.06(-4.21%)
Jan 26, 2024
1.482
1.482
1.440
1.462
50,122
+0.02(+1.14%)
Jan 25, 2024
1.430
1.462
1.407
1.445
54,346
+0.01(+0.35%)
Jan 24, 2024
1.400
1.460
1.363
1.440
75,047
+0.08(+5.88%)
Jan 23, 2024
1.400
1.402
1.350
1.360
97,391
-0.05(-3.55%)
Jan 22, 2024
1.440
1.462
1.400
1.410
90,339
-0.06(-4.08%)
Jan 19, 2024
1.497
1.497
1.450
1.470
135,623
-0.02(-1.63%)
Jan 18, 2024
1.480
1.500
1.450
1.494
35,885
+0.00(+0.29%)
Jan 17, 2024
1.460
1.490
1.440
1.490
23,766
-0.01(-0.49%)
Jan 16, 2024
1.520
1.520
1.470
1.497
46,097
-0.03(-2.14%)
Jan 12, 2024
1.520
1.540
1.520
1.530
14,378
+0.01(+0.66%)
Jan 11, 2024
1.524
1.570
1.520
1.520
41,827
-0.02(-1.62%)
Jan 10, 2024
1.551
1.580
1.530
1.545
21,460
-0.04(-2.38%)
Jan 09, 2024
1.640
1.640
1.583
1.583
31,281
-0.05(-2.90%)
Jan 08, 2024
1.740
1.740
1.611
1.630
22,317
+0.00(+0.20%)
Jan 05, 2024
1.550
1.650
1.550
1.627
9,034
+0.02(+1.42%)
Jan 04, 2024
1.610
1.617
1.580
1.604
17,872
-0.06(-3.43%)
Jan 03, 2024
1.630
1.661
1.580
1.661
28,164
+0.01(+0.67%)
Jan 02, 2024
1.650
1.660
1.630
1.650
29,451
-0.01(-0.60%)
Dec 29, 2023
1.649
1.680
1.639
1.660
20,764
-0.02(-1.19%)
Dec 28, 2023
1.682
1.719
1.661
1.680
18,603
-0.07(-4.00%)
Dec 27, 2023
1.721
1.750
1.661
1.750
22,307
-0.04(-2.23%)
Dec 26, 2023
1.600
1.800
1.600
1.790
79,566
+0.12(+7.28%)
Dec 22, 2023
1.583
1.670
1.583
1.669
88,912
+0.10(+6.61%)
Dec 21, 2023
1.500
1.583
1.500
1.565
30,993
+0.05(+3.64%)
Dec 20, 2023
1.600
1.600
1.500
1.510
80,908
-0.06(-3.82%)
Dec 19, 2023
1.550
1.570
1.548
1.570
137,973
+0.03(+1.95%)
Dec 18, 2023
1.550
1.588
1.530
1.540
81,986
-0.01(-0.65%)
Dec 15, 2023
1.560
1.570
1.542
1.550
57,629
+0.01(+0.85%)
Dec 14, 2023
1.528
1.550
1.504
1.537
206,103
+0.04(+2.81%)
Dec 13, 2023
1.430
1.507
1.430
1.495
51,546
+0.03(+2.05%)
Dec 12, 2023
1.400
1.490
1.400
1.465
88,667
-0.01(-0.35%)
Dec 11, 2023
1.550
1.550
1.470
1.470
158,550
-0.08(-5.47%)
Dec 08, 2023
1.570
1.584
1.550
1.555
56,072
-0.02(-0.96%)
Dec 07, 2023
1.550
1.576
1.540
1.570
13,003
+0.00(+0.00%)
Dec 06, 2023
1.569
1.590
1.550
1.570
49,302
+0.02(+1.29%)
Dec 05, 2023
1.610
1.620
1.550
1.550
109,330
-0.01(-0.64%)
Dec 04, 2023
1.613
1.618
1.560
1.560
67,652
-0.04(-2.50%)
Dec 01, 2023
1.589
1.630
1.550
1.600
95,580
+0.05(+3.23%)
Nov 30, 2023
1.640
1.650
1.550
1.550
146,270
-0.09(-5.49%)
Nov 29, 2023
1.750
1.760
1.627
1.640
169,588
-0.14(-7.87%)
Nov 28, 2023
1.810
1.850
1.760
1.780
55,500
-0.05(-2.73%)
Nov 27, 2023
1.900
1.940
1.830
1.830
43,143
-0.08(-4.05%)
Nov 24, 2023
1.900
1.910
1.887
1.907
49,141
-0.02(-0.92%)
Nov 22, 2023
1.930
1.950
1.910
1.925
29,200
-0.03(-1.52%)
Nov 21, 2023
2.028
2.028
1.955
1.955
18,393
-0.01(-0.34%)
Nov 20, 2023
2.000
2.010
1.950
1.962
27,573
-0.02(-0.93%)
Nov 17, 2023
1.974
2.003
1.970
1.980
24,384
-0.01(-0.50%)
Nov 16, 2023
2.050
2.060
1.980
1.990
85,916
-0.09(-4.33%)
Nov 15, 2023
2.080
2.172
2.080
2.080
26,438
-0.03(-1.42%)
Nov 14, 2023
2.180
2.180
2.097
2.110
35,282
+0.00(+0.00%)
Nov 13, 2023
2.040
2.120
2.040
2.110
32,924
+0.01(+0.48%)
Nov 10, 2023
2.180
2.180
2.040
2.100
47,387
-0.02(-0.94%)
Nov 09, 2023
2.180
2.362
2.055
2.120
164,290
-0.05(-2.30%)
Nov 08, 2023
1.925
2.170
1.925
2.170
87,762
+0.26(+13.73%)
Nov 07, 2023
1.897
1.910
1.880
1.908
41,866
+0.03(+1.49%)
Nov 06, 2023
2.040
2.040
1.870
1.880
97,513
-0.08(-3.86%)
Nov 03, 2023
2.000
2.049
1.940
1.955
99,006
-0.06(-3.20%)
Nov 02, 2023
1.960
2.050
1.913
2.020
38,804
+0.16(+8.60%)
Nov 01, 2023
1.960
1.962
1.850
1.860
75,699
-0.08(-4.12%)
Oct 31, 2023
1.930
1.940
1.841
1.940
160,949
+0.11(+6.01%)
Oct 30, 2023
1.900
1.950
1.810
1.830
114,181
-0.10(-4.97%)
Oct 27, 2023
2.000
2.056
1.917
1.926
26,516
-0.08(-3.92%)
Oct 26, 2023
2.000
2.050
1.950
2.004
73,932
+0.00(+0.22%)
Oct 25, 2023
2.140
2.140
2.000
2.000
84,411
-0.07(-3.38%)
Oct 24, 2023
2.050
2.140
2.040
2.070
40,256
+0.04(+1.97%)
Oct 23, 2023
2.070
2.070
2.030
2.030
52,710
-0.08(-3.79%)
Oct 20, 2023
2.190
2.190
2.020
2.110
25,789
-0.03(-1.40%)
Oct 19, 2023
2.100
2.217
2.100
2.140
39,282
+0.00(+0.00%)
Oct 18, 2023
2.460
2.560
2.100
2.140
125,372
-0.20(-8.55%)
Oct 17, 2023
2.059
2.350
2.059
2.340
90,700
+0.27(+13.04%)
Oct 16, 2023
2.090
2.090
2.050
2.070
36,358
+0.03(+1.47%)
Oct 13, 2023
2.070
2.070
2.000
2.040
71,346
-0.04(-1.73%)
Oct 12, 2023
2.150
2.190
2.040
2.076
130,995
-0.10(-4.42%)
Oct 11, 2023
2.280
2.280
2.130
2.172
54,500
-0.07(-3.04%)
Oct 10, 2023
2.360
2.380
2.220
2.240
78,493
-0.13(-5.68%)
Oct 09, 2023
2.350
2.410
2.280
2.375
63,352
+0.06(+2.37%)
Oct 06, 2023
2.350
2.409
2.250
2.320
95,909
-0.04(-1.76%)
Oct 05, 2023
2.592
2.750
2.346
2.362
62,899
-0.17(-6.84%)
Oct 04, 2023
2.560
2.560
2.370
2.535
75,641
+0.17(+6.96%)
Oct 03, 2023
2.700
2.700
2.340
2.370
79,652
-0.27(-10.23%)
Oct 02, 2023
2.340
2.650
2.309
2.640
65,305
+0.33(+14.24%)
Sep 29, 2023
2.320
2.340
2.272
2.311
52,405
-0.01(-0.39%)
Sep 28, 2023
2.250
2.340
2.220
2.320
85,753
+0.02(+0.87%)
Sep 27, 2023
2.250
2.320
2.230
2.300
59,425
+0.05(+2.24%)
Sep 26, 2023
2.430
2.540
2.210
2.250
130,696
-0.29(-11.36%)
Sep 25, 2023
2.520
2.550
2.510
2.538
28,722
-0.05(-1.82%)
Sep 22, 2023
2.480
2.637
2.480
2.585
43,360
+0.08(+3.40%)
Sep 21, 2023
2.610
2.640
2.500
2.500
126,791
-0.11(-4.31%)
Sep 20, 2023
2.810
2.810
2.612
2.612
67,992
+0.03(+1.25%)
Sep 19, 2023
2.760
2.760
2.480
2.580
168,261
-0.18(-6.51%)
Sep 18, 2023
2.820
2.840
2.560
2.760
121,101
-0.26(-8.61%)
Sep 15, 2023
2.800
3.270
2.800
3.020
158,541
+0.15(+5.41%)
Sep 14, 2023
3.650
3.650
2.842
2.865
245,929
-0.70(-19.75%)
Sep 13, 2023
4.060
4.200
3.539
3.570
375,110
-0.50(-12.31%)
Sep 12, 2023
3.920
4.190
3.850
4.071
200,315
+0.25(+6.57%)
Sep 11, 2023
3.400
3.838
3.400
3.820
281,094
+0.37(+10.72%)
Sep 08, 2023
3.510
3.840
3.350
3.450
182,125
-0.01(-0.29%)
Sep 07, 2023
3.250
3.480
3.246
3.460
119,519
+0.23(+7.12%)
Sep 06, 2023
3.001
3.230
3.000
3.230
72,237
+0.25(+8.39%)
Sep 05, 2023
2.980
3.020
2.950
2.980
97,533
+0.02(+0.68%)
Sep 01, 2023
2.950
2.970
2.790
2.960
92,680
+0.02(+0.51%)
Aug 31, 2023
3.040
3.040
2.890
2.945
102,455
+0.09(+3.33%)
Aug 30, 2023
2.668
2.870
2.650
2.850
76,284
+0.20(+7.55%)
Aug 29, 2023
2.760
2.786
2.620
2.650
55,005
+0.11(+4.33%)
Aug 28, 2023
2.477
2.540
2.440
2.540
19,233
+0.09(+3.76%)
Aug 25, 2023
2.540
2.600
2.448
2.448
63,025
-0.06(-2.47%)
Aug 24, 2023
2.890
2.890
2.426
2.510
83,717
-0.25(-9.05%)
Aug 23, 2023
2.750
2.993
2.650
2.760
311,149
+0.08(+2.98%)
Aug 22, 2023
2.370
2.690
2.370
2.680
87,183
+0.19(+7.63%)
Aug 21, 2023
2.385
2.505
2.370
2.490
56,833
+0.17(+7.33%)
Aug 18, 2023
2.480
2.480
2.280
2.320
93,225
-0.11(-4.53%)
Aug 17, 2023
2.470
2.470
2.360
2.430
40,542
-0.01(-0.41%)
Aug 16, 2023
2.490
2.500
2.390
2.440
50,351
+0.10(+4.27%)
Aug 15, 2023
2.330
2.340
2.240
2.340
121,504
+0.07(+3.08%)
Aug 14, 2023
2.435
2.440
2.270
2.270
34,666
-0.17(-6.97%)
Aug 11, 2023
2.400
2.526
2.350
2.440
125,401
+0.09(+3.83%)
Aug 10, 2023
2.350
2.395
2.300
2.350
32,377
+0.10(+4.25%)
Aug 09, 2023
2.210
2.300
2.160
2.254
103,824
+0.04(+2.00%)
Aug 08, 2023
2.350
2.380
2.180
2.210
91,243
-0.17(-7.14%)
Aug 07, 2023
2.410
2.420
2.350
2.380
52,643
+0.03(+1.28%)
Aug 04, 2023
2.340
2.400
2.340
2.350
119,089
+0.20(+9.30%)
Aug 03, 2023
1.960
2.180
1.960
2.150
80,735
+0.19(+9.53%)
Aug 02, 2023
1.945
1.970
1.945
1.963
3,857
+0.01(+0.67%)
Aug 01, 2023
2.002
2.020
1.950
1.950
4,098
-0.07(-3.47%)
Jul 31, 2023
2.000
2.026
1.950
2.020
22,010
+0.04(+2.02%)
Jul 28, 2023
1.960
1.980
1.938
1.980
10,289
+0.02(+1.02%)
Jul 27, 2023
1.950
1.980
1.930
1.960
18,770
+0.07(+3.70%)
Jul 26, 2023
1.885
1.890
1.880
1.890
5,177
+0.01(+0.80%)
Jul 25, 2023
1.900
1.940
1.868
1.875
41,076
-0.06(-3.35%)
Jul 24, 2023
1.990
1.990
1.920
1.940
9,809
-0.03(-1.52%)
Jul 21, 2023
2.050
2.050
1.964
1.970
7,042
-0.02(-1.01%)
Jul 20, 2023
1.880
2.004
1.880
1.990
27,584
+0.00(+0.00%)
Jul 19, 2023
1.970
1.995
1.960
1.990
12,422
+0.02(+1.02%)
Jul 18, 2023
1.900
1.975
1.900
1.970
17,078
+0.05(+2.66%)
Jul 17, 2023
2.060
2.060
1.919
1.919
37,686
-0.10(-5.00%)
Jul 14, 2023
1.990
2.060
1.960
2.020
79,046
+0.07(+3.48%)
Jul 13, 2023
1.820
1.952
1.820
1.952
52,864
+0.15(+8.44%)
Jul 12, 2023
1.780
1.815
1.768
1.800
29,489
+0.02(+1.12%)
Jul 11, 2023
1.766
1.780
1.730
1.780
18,272
+0.02(+1.14%)
Jul 10, 2023
1.770
1.770
1.740
1.760
18,759
-0.05(-2.76%)
Jul 07, 2023
1.750
1.830
1.750
1.810
20,156
+0.07(+4.02%)
Jul 06, 2023
1.780
1.780
1.720
1.740
39,167
-0.03(-1.69%)
Jul 05, 2023
1.830
1.850
1.770
1.770
36,403
+0.04(+2.61%)
Jul 03, 2023
1.730
1.740
1.710
1.725
14,860
-0.01(-0.38%)
Jun 30, 2023
1.650
1.740
1.650
1.732
26,951
+0.11(+6.88%)
Jun 29, 2023
1.650
1.650
1.620
1.620
38,408
-0.03(-1.82%)
Jun 28, 2023
1.600
1.650
1.600
1.650
15,424
+0.00(+0.00%)
Jun 27, 2023
1.670
1.670
1.640
1.650
14,083
-0.02(-1.08%)
Jun 26, 2023
1.687
1.687
1.660
1.668
1,530
-0.00(-0.12%)
Jun 23, 2023
1.700
1.700
1.670
1.670
31,794
-0.02(-1.42%)
Jun 22, 2023
1.694
1.720
1.690
1.694
7,976
-0.02(-0.94%)
Jun 21, 2023
1.715
1.730
1.700
1.710
6,698
+0.01(+0.59%)
Jun 20, 2023
1.770
1.770
1.690
1.700
34,668
-0.03(-1.73%)
Jun 16, 2023
1.750
1.754
1.730
1.730
21,194
-0.02(-1.14%)
Jun 15, 2023
1.799
1.802
1.745
1.750
72,191
-0.05(-2.78%)
Jun 14, 2023
1.800
1.830
1.760
1.800
29,188
-0.00(-0.22%)
Jun 13, 2023
1.730
1.814
1.730
1.804
50,918
+0.10(+6.12%)
Jun 12, 2023
1.610
1.710
1.610
1.700
24,961
+0.05(+3.03%)
Jun 09, 2023
1.630
1.658
1.609
1.650
23,226
+0.03(+1.85%)
Jun 08, 2023
1.620
1.626
1.590
1.620
16,192
-0.02(-1.22%)
Jun 07, 2023
1.620
1.660
1.620
1.640
25,767
+0.02(+0.97%)
Jun 06, 2023
1.642
1.650
1.601
1.624
11,923
-0.03(-1.56%)
Jun 05, 2023
1.580
1.660
1.580
1.650
24,033
-0.02(-1.26%)
Jun 02, 2023
1.675
1.681
1.650
1.671
44,008
-0.01(-0.30%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.